ＺＯＺＯの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 3,650 | 3,655 | 3,510 | 3,520 | -95 | -2.6% | 909,500 |
| 2021/11/30 | 3,660 | 3,740 | 3,605 | 3,615 | -85 | -2.3% | 1,619,800 |
| 2021/11/29 | 3,585 | 3,760 | 3,565 | 3,700 | +45 | +1.2% | 972,900 |
| 2021/11/26 | 3,685 | 3,685 | 3,590 | 3,655 | -60 | -1.6% | 720,200 |
| 2021/11/25 | 3,800 | 3,810 | 3,715 | 3,715 | -15 | -0.4% | 495,300 |
| 2021/11/24 | 3,825 | 3,850 | 3,670 | 3,730 | -180 | -4.6% | 956,700 |
| 2021/11/22 | 3,835 | 3,910 | 3,835 | 3,910 | +105 | +2.8% | 650,200 |
| 2021/11/19 | 3,820 | 3,860 | 3,765 | 3,805 | -15 | -0.4% | 577,200 |
| 2021/11/18 | 3,750 | 3,845 | 3,740 | 3,820 | +80 | +2.1% | 950,300 |
| 2021/11/17 | 3,685 | 3,740 | 3,670 | 3,740 | +110 | +3% | 703,600 |
| 2021/11/16 | 3,695 | 3,700 | 3,630 | 3,630 | -70 | -1.9% | 592,700 |
| 2021/11/15 | 3,720 | 3,765 | 3,695 | 3,700 | -20 | -0.5% | 444,500 |
| 2021/11/12 | 3,630 | 3,720 | 3,625 | 3,720 | +100 | +2.8% | 846,800 |
| 2021/11/11 | 3,630 | 3,650 | 3,600 | 3,620 | +25 | +0.7% | 613,700 |
| 2021/11/10 | 3,660 | 3,680 | 3,565 | 3,595 | -75 | -2% | 807,200 |
| 2021/11/09 | 3,675 | 3,720 | 3,645 | 3,670 | +10 | +0.3% | 684,600 |
| 2021/11/08 | 3,675 | 3,680 | 3,580 | 3,660 | -60 | -1.6% | 1,028,300 |
| 2021/11/05 | 3,740 | 3,765 | 3,650 | 3,720 | +70 | +1.9% | 1,462,100 |
| 2021/11/04 | 3,575 | 3,650 | 3,535 | 3,650 | +95 | +2.7% | 1,308,800 |
| 2021/11/02 | 3,585 | 3,635 | 3,490 | 3,555 | -100 | -2.7% | 2,601,100 |
| 2021/11/01 | 3,710 | 3,740 | 3,635 | 3,655 | +10 | +0.3% | 2,432,600 |
| 2021/10/29 | 3,925 | 3,925 | 3,625 | 3,645 | -630 | -14.7% | 4,916,700 |
| 2021/10/28 | 4,210 | 4,295 | 4,185 | 4,275 | +75 | +1.8% | 3,537,400 |
| 2021/10/27 | 4,215 | 4,255 | 4,140 | 4,200 | +20 | +0.5% | 1,119,500 |
| 2021/10/26 | 4,230 | 4,230 | 4,150 | 4,180 | -65 | -1.5% | 985,600 |
| 2021/10/25 | 4,160 | 4,250 | 4,145 | 4,245 | +45 | +1.1% | 755,300 |
| 2021/10/22 | 4,175 | 4,250 | 4,150 | 4,200 | +70 | +1.7% | 751,700 |
| 2021/10/21 | 4,170 | 4,175 | 4,085 | 4,130 | -110 | -2.6% | 586,100 |
| 2021/10/20 | 4,230 | 4,270 | 4,205 | 4,240 | -5 | -0.1% | 686,300 |
| 2021/10/19 | 4,170 | 4,255 | 4,150 | 4,245 | +165 | +4% | 658,100 |
| 2021/10/18 | 4,195 | 4,220 | 4,050 | 4,080 | -100 | -2.4% | 617,600 |
| 2021/10/15 | 4,140 | 4,215 | 4,115 | 4,180 | +120 | +3% | 1,041,600 |
| 2021/10/14 | 4,070 | 4,095 | 4,025 | 4,060 | +10 | +0.2% | 597,800 |
| 2021/10/13 | 4,080 | 4,140 | 4,050 | 4,050 | -20 | -0.5% | 715,000 |
| 2021/10/12 | 4,040 | 4,100 | 3,985 | 4,070 | -15 | -0.4% | 764,300 |
| 2021/10/11 | 3,960 | 4,100 | 3,915 | 4,085 | +95 | +2.4% | 694,000 |
| 2021/10/08 | 4,045 | 4,090 | 3,980 | 3,990 | +25 | +0.6% | 788,500 |
| 2021/10/07 | 3,935 | 4,035 | 3,905 | 3,965 | -10 | -0.3% | 948,600 |
| 2021/10/06 | 4,105 | 4,115 | 3,925 | 3,975 | -85 | -2.1% | 940,500 |
| 2021/10/05 | 4,000 | 4,095 | 3,945 | 4,060 | +20 | +0.5% | 1,139,800 |
| 2021/10/04 | 4,120 | 4,130 | 4,010 | 4,040 | -100 | -2.4% | 882,200 |
| 2021/10/01 | 4,190 | 4,215 | 4,095 | 4,140 | -55 | -1.3% | 1,028,700 |
| 2021/09/30 | 4,215 | 4,220 | 4,085 | 4,195 | -5 | -0.1% | 1,473,600 |
| 2021/09/29 | 4,300 | 4,315 | 4,155 | 4,200 | -180 | -4.1% | 1,375,300 |
| 2021/09/28 | 4,360 | 4,410 | 4,325 | 4,380 | +5 | +0.1% | 682,500 |
| 2021/09/27 | 4,385 | 4,430 | 4,365 | 4,375 | -15 | -0.3% | 601,900 |
| 2021/09/24 | 4,285 | 4,395 | 4,285 | 4,390 | +135 | +3.2% | 913,700 |
| 2021/09/22 | 4,300 | 4,310 | 4,250 | 4,255 | +5 | +0.1% | 816,700 |
| 2021/09/21 | 4,140 | 4,265 | 4,105 | 4,250 | -100 | -2.3% | 968,800 |
| 2021/09/17 | 4,220 | 4,350 | 4,200 | 4,350 | +170 | +4.1% | 1,098,600 |
901～
950
件表示中 / 4317件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＺＯ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＺＯ | 149,100円 | +8.6% | +6.5% | 2.62% | 27.65倍 | 13.39倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| 良品計画 | 717,700円 | +17.3% | +20.1% | 0.61% | 40.50倍 | 5.96倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 1,210,000円 | +6.4% | +16.6% | 1.27% | 14.55倍 | 1.51倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| マツキヨココカラ | 322,000円 | +3.6% | +3.7% | 1.43% | 22.69倍 | 2.46倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ゼンショーＨＤ | 802,600円 | +7.6% | +7.7% | 0.87% | 30.76倍 | 6.01倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
